KissMeData/134060/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202400	12301935	4135	4135	4135	4135	8
3	20241014	202300	12301935	4135	4135	4135	4135	0
4	20241014	202200	12301935	4135	4135	4135	4135	0
5	20241014	202100	12301935	4135	4135	4135	4135	0
6	20241014	202000	12301935	4135	4135	4135	4135	0
7	20241014	201900	12301935	4135	4135	4135	4135	0
8	20241014	201800	12301935	4135	4135	4135	4135	0
9	20241014	201700	12301935	4135	4135	4135	4135	0
10	20241014	201600	12301935	4135	4135	4135	4135	0
11	20241014	201500	12301935	4135	4135	4135	4135	0
12	20241014	201400	12301935	4135	4135	4135	4135	0
13	20241014	201300	12301935	4135	4135	4135	4135	0
14	20241014	201200	12301935	4135	4135	4135	4135	0
15	20241014	201100	12301935	4135	4135	4135	4135	0
16	20241014	201000	12301935	4135	4135	4135	4135	0
17	20241014	200900	12301935	4135	4135	4135	4135	0
18	20241014	200800	12301935	4135	4135	4135	4135	0
19	20241014	200700	12301935	4135	4135	4135	4135	0
20	20241014	200600	12301935	4135	4135	4135	4135	0
21	20241014	200500	12301935	4135	4135	4135	4135	0
22	20241014	200400	12301935	4135	4135	4135	4135	0
23	20241014	200300	12301935	4135	4135	4135	4135	0
24	20241014	200200	12301935	4135	4135	4135	4135	0
25	20241014	200100	12301935	4135	4135	4135	4135	0
26	20241014	200000	12301935	4135	4135	4135	4135	0
27	20241014	195900	12301935	4135	4135	4135	4135	0
28	20241014	195800	12301935	4135	4135	4135	4135	0
29	20241014	195700	12301935	4135	4135	4135	4135	0
30	20241014	195600	12301935	4135	4135	4135	4135	0
31	20241014	195500	12301935	4135	4135	4135	4135	0
32	20241014	195400	12301935	4135	4135	4135	4135	8
33	20241014	195300	12301935	4135	4135	4135	4135	0
34	20241014	195200	12301935	4135	4135	4135	4135	0
35	20241014	195100	12301935	4135	4135	4135	4135	0
36	20241014	195000	12301935	4135	4135	4135	4135	0
37	20241014	194900	12301935	4135	4135	4135	4135	0
38	20241014	194800	12301935	4135	4135	4135	4135	0
39	20241014	194700	12301935	4135	4135	4135	4135	0
40	20241014	194600	12301935	4135	4135	4135	4135	0
41	20241014	194500	12301935	4135	4135	4135	4135	0
42	20241014	194400	12301935	4135	4135	4135	4135	0
43	20241014	194300	12301935	4135	4135	4135	4135	0
44	20241014	194200	12301935	4135	4135	4135	4135	0
45	20241014	194100	12301935	4135	4135	4135	4135	0
46	20241014	194000	12301935	4135	4135	4135	4135	0
47	20241014	193900	12301935	4135	4135	4135	4135	0
48	20241014	193800	12301935	4135	4135	4135	4135	0
49	20241014	193700	12301935	4135	4135	4135	4135	0
50	20241014	193600	12301935	4135	4135	4135	4135	0
51	20241014	193500	12301935	4135	4135	4135	4135	0
52	20241014	193400	12301935	4135	4135	4135	4135	0
53	20241014	193300	12301935	4135	4135	4135	4135	0
54	20241014	193200	12301935	4135	4135	4135	4135	0
55	20241014	193100	12301935	4135	4135	4135	4135	0
56	20241014	193000	12301935	4135	4135	4135	4135	0
57	20241014	192900	12301935	4135	4135	4135	4135	0
58	20241014	192800	12301935	4135	4135	4135	4135	0
59	20241014	192700	12301935	4135	4135	4135	4135	0
60	20241014	192600	12301935	4135	4135	4135	4135	0
61	20241014	192500	12301935	4135	4135	4135	4135	0
62	20241014	192400	12301935	4135	4135	4135	4135	8
63	20241014	192300	12301935	4135	4135	4135	4135	0
64	20241014	192200	12301935	4135	4135	4135	4135	0
65	20241014	192100	12301935	4135	4135	4135	4135	0
66	20241014	192000	12301935	4135	4135	4135	4135	0
67	20241014	191900	12301935	4135	4135	4135	4135	0
68	20241014	191800	12301935	4135	4135	4135	4135	0
69	20241014	191700	12301935	4135	4135	4135	4135	0
70	20241014	191600	12301935	4135	4135	4135	4135	0
71	20241014	191500	12301935	4135	4135	4135	4135	0
72	20241014	191400	12301935	4135	4135	4135	4135	0
73	20241014	191300	12301935	4135	4135	4135	4135	0
74	20241014	191200	12301935	4135	4135	4135	4135	0
75	20241014	191100	12301935	4135	4135	4135	4135	0
76	20241014	191000	12301935	4135	4135	4135	4135	0
77	20241014	190900	12301935	4135	4135	4135	4135	0
78	20241014	190800	12301935	4135	4135	4135	4135	0
79	20241014	190700	12301935	4135	4135	4135	4135	0
80	20241014	190600	12301935	4135	4135	4135	4135	0
81	20241014	190500	12301935	4135	4135	4135	4135	0
82	20241014	190400	12301935	4135	4135	4135	4135	0
83	20241014	190300	12301935	4135	4135	4135	4135	0
84	20241014	190200	12301935	4135	4135	4135	4135	0
85	20241014	190100	12301935	4135	4135	4135	4135	0
86	20241014	190000	12301935	4135	4135	4135	4135	0
87	20241014	185900	12301935	4135	4135	4135	4135	0
88	20241014	185800	12301935	4135	4135	4135	4135	0
89	20241014	185700	12301935	4135	4135	4135	4135	0
90	20241014	185600	12301935	4135	4135	4135	4135	0
91	20241014	185500	12301935	4135	4135	4135	4135	0
92	20241014	185400	12301935	4135	4135	4135	4135	8
93	20241014	185300	12301935	4135	4135	4135	4135	0
94	20241014	185200	12301935	4135	4135	4135	4135	0
95	20241014	185100	12301935	4135	4135	4135	4135	0
96	20241014	185000	12301935	4135	4135	4135	4135	0
97	20241014	184900	12301935	4135	4135	4135	4135	0
98	20241014	184800	12301935	4135	4135	4135	4135	0
99	20241014	184700	12301935	4135	4135	4135	4135	0
100	20241014	184600	12301935	4135	4135	4135	4135	0
101	20241014	184500	12301935	4135	4135	4135	4135	0
102	20241014	184400	12301935	4135	4135	4135	4135	0
103	20241014	184300	12301935	4135	4135	4135	4135	0
104	20241014	184200	12301935	4135	4135	4135	4135	0
105	20241014	184100	12301935	4135	4135	4135	4135	0
106	20241014	184000	12301935	4135	4135	4135	4135	0
107	20241014	183900	12301935	4135	4135	4135	4135	0
108	20241014	183800	12301935	4135	4135	4135	4135	0
109	20241014	183700	12301935	4135	4135	4135	4135	0
110	20241014	183600	12301935	4135	4135	4135	4135	0
111	20241014	183500	12301935	4135	4135	4135	4135	0
112	20241014	183400	12301935	4135	4135	4135	4135	0
113	20241014	183300	12301935	4135	4135	4135	4135	0
114	20241014	183200	12301935	4135	4135	4135	4135	0
115	20241014	183100	12301935	4135	4135	4135	4135	0
116	20241014	183000	12301935	4135	4135	4135	4135	0
117	20241014	182900	12301935	4135	4135	4135	4135	0
118	20241014	182800	12301935	4135	4135	4135	4135	0
119	20241014	182700	12301935	4135	4135	4135	4135	0
120	20241014	182600	12301935	4135	4135	4135	4135	0
121	20241014	182500	12301935	4135	4135	4135	4135	0
122	20241014	182400	12301935	4135	4135	4135	4135	8
123	20241014	182300	12301935	4135	4135	4135	4135	0
124	20241014	182200	12301935	4135	4135	4135	4135	0
125	20241014	182100	12301935	4135	4135	4135	4135	0
126	20241014	182000	12301935	4135	4135	4135	4135	0
127	20241014	181900	12301935	4135	4135	4135	4135	0
128	20241014	181800	12301935	4135	4135	4135	4135	0
129	20241014	181700	12301935	4135	4135	4135	4135	0
130	20241014	181600	12301935	4135	4135	4135	4135	0
131	20241014	181500	12301935	4135	4135	4135	4135	0
132	20241014	181400	12301935	4135	4135	4135	4135	0
133	20241014	181300	12301935	4135	4135	4135	4135	0
134	20241014	181200	12301935	4135	4135	4135	4135	0
135	20241014	181100	12301935	4135	4135	4135	4135	0
136	20241014	181000	12301935	4135	4135	4135	4135	0
137	20241014	180900	12301935	4135	4135	4135	4135	0
138	20241014	180800	12301935	4135	4135	4135	4135	0
139	20241014	180700	12301935	4135	4135	4135	4135	0
140	20241014	180600	12301935	4135	4135	4135	4135	0
141	20241014	180500	12301935	4135	4135	4135	4135	0
142	20241014	180400	12301935	4135	4135	4135	4135	0
143	20241014	180300	12301935	4135	4135	4135	4135	0
144	20241014	180200	12301935	4135	4135	4135	4135	0
145	20241014	180100	12301935	4135	4135	4135	4135	0
146	20241014	180000	12301935	4135	4135	4135	4135	0
147	20241014	175900	12301935	4135	4135	4135	4135	0
148	20241014	175800	12301935	4135	4135	4135	4135	0
149	20241014	175700	12301935	4135	4135	4135	4135	0
150	20241014	175600	12301935	4135	4135	4135	4135	0
151	20241014	175500	12301935	4135	4135	4135	4135	0
152	20241014	175400	12301935	4135	4135	4135	4135	8
153	20241014	175300	12301935	4135	4135	4135	4135	0
154	20241014	175200	12301935	4135	4135	4135	4135	0
155	20241014	175100	12301935	4135	4135	4135	4135	0
156	20241014	175000	12301935	4135	4135	4135	4135	0
157	20241014	174900	12301935	4135	4135	4135	4135	0
158	20241014	174800	12301935	4135	4135	4135	4135	0
159	20241014	174700	12301935	4135	4135	4135	4135	0
160	20241014	174600	12301935	4135	4135	4135	4135	0
161	20241014	174500	12301935	4135	4135	4135	4135	0
162	20241014	174400	12301935	4135	4135	4135	4135	0
163	20241014	174300	12301935	4135	4135	4135	4135	0
164	20241014	174200	12301935	4135	4135	4135	4135	0
165	20241014	174100	12301935	4135	4135	4135	4135	0
166	20241014	174000	12301935	4135	4135	4135	4135	0
167	20241014	173900	12301935	4135	4135	4135	4135	0
168	20241014	173800	12301935	4135	4135	4135	4135	0
169	20241014	173700	12301935	4135	4135	4135	4135	0
170	20241014	173600	12301935	4135	4135	4135	4135	0
171	20241014	173500	12301935	4135	4135	4135	4135	0
172	20241014	173400	12301935	4135	4135	4135	4135	0
173	20241014	173300	12301935	4135	4135	4135	4135	0
174	20241014	173200	12301935	4135	4135	4135	4135	0
175	20241014	173100	12301935	4135	4135	4135	4135	0
176	20241014	173000	12301935	4135	4135	4135	4135	0
177	20241014	172900	12301935	4135	4135	4135	4135	0
178	20241014	172800	12301935	4135	4135	4135	4135	0
179	20241014	172700	12301935	4135	4135	4135	4135	0
180	20241014	172600	12301935	4135	4135	4135	4135	0
181	20241014	172500	12301935	4135	4135	4135	4135	0
182	20241014	172400	12301935	4135	4135	4135	4135	8
183	20241014	172300	12301935	4135	4135	4135	4135	0
184	20241014	172200	12301935	4135	4135	4135	4135	0
185	20241014	172100	12301935	4135	4135	4135	4135	0
186	20241014	172000	12301935	4135	4135	4135	4135	0
187	20241014	171900	12301935	4135	4135	4135	4135	0
188	20241014	171800	12301935	4135	4135	4135	4135	0
189	20241014	171700	12301935	4135	4135	4135	4135	0
190	20241014	171600	12301935	4135	4135	4135	4135	0
191	20241014	171500	12301935	4135	4135	4135	4135	0
192	20241014	171400	12301935	4135	4135	4135	4135	0
193	20241014	171300	12301935	4135	4135	4135	4135	0
194	20241014	171200	12301935	4135	4135	4135	4135	0
195	20241014	171100	12301935	4135	4135	4135	4135	0
196	20241014	171000	12301935	4135	4135	4135	4135	0
197	20241014	170900	12301935	4135	4135	4135	4135	0
198	20241014	170800	12301935	4135	4135	4135	4135	0
199	20241014	170700	12301935	4135	4135	4135	4135	0
200	20241014	170600	12301935	4135	4135	4135	4135	0
201	20241014	170500	12301935	4135	4135	4135	4135	0
202	20241014	170400	12301935	4135	4135	4135	4135	0
203	20241014	170300	12301935	4135	4135	4135	4135	0
204	20241014	170200	12301935	4135	4135	4135	4135	0
205	20241014	170100	12301935	4135	4135	4135	4135	0
206	20241014	170000	12301935	4135	4135	4135	4135	0
207	20241014	165900	12301935	4135	4135	4135	4135	0
208	20241014	165800	12301935	4135	4135	4135	4135	0
209	20241014	165700	12301935	4135	4135	4135	4135	0
210	20241014	165600	12301935	4135	4135	4135	4135	0
211	20241014	165500	12301935	4135	4135	4135	4135	0
212	20241014	165400	12301935	4135	4135	4135	4135	8
213	20241014	165300	12301935	4135	4135	4135	4135	0
214	20241014	165200	12301935	4135	4135	4135	4135	0
215	20241014	165100	12301935	4135	4135	4135	4135	0
216	20241014	165000	12301935	4135	4135	4135	4135	0
217	20241014	164900	12301935	4135	4135	4135	4135	0
218	20241014	164800	12301935	4135	4135	4135	4135	0
219	20241014	164700	12301935	4135	4135	4135	4135	0
220	20241014	164600	12301935	4135	4135	4135	4135	0
221	20241014	164500	12301935	4135	4135	4135	4135	0
222	20241014	164400	12301935	4135	4135	4135	4135	0
223	20241014	164300	12301935	4135	4135	4135	4135	0
224	20241014	164200	12301935	4135	4135	4135	4135	0
225	20241014	164100	12301935	4135	4135	4135	4135	0
226	20241014	164000	12301935	4135	4135	4135	4135	0
227	20241014	163900	12301935	4135	4135	4135	4135	0
228	20241014	163800	12301935	4135	4135	4135	4135	0
229	20241014	163700	12301935	4135	4135	4135	4135	0
230	20241014	163600	12301935	4135	4135	4135	4135	0
231	20241014	163500	12301935	4135	4135	4135	4135	0
232	20241014	163400	12301935	4135	4135	4135	4135	0
233	20241014	163300	12301935	4135	4135	4135	4135	0
234	20241014	163200	12301935	4135	4135	4135	4135	0
235	20241014	163100	12301935	4135	4135	4135	4135	0
236	20241014	163000	12301935	4135	4135	4135	4135	0
237	20241014	162900	12301935	4135	4135	4135	4135	0
238	20241014	162800	12301935	4135	4135	4135	4135	0
239	20241014	162700	12301935	4135	4135	4135	4135	0
240	20241014	162600	12301935	4135	4135	4135	4135	0
241	20241014	162500	12301935	4135	4135	4135	4135	0
242	20241014	162400	12301935	4135	4135	4135	4135	8
243	20241014	162300	12301935	4135	4135	4135	4135	0
244	20241014	162200	12301935	4135	4135	4135	4135	0
245	20241014	162100	12301935	4135	4135	4135	4135	0
246	20241014	162000	12301935	4135	4135	4135	4135	0
247	20241014	161900	12301935	4135	4135	4135	4135	0
248	20241014	161800	12301935	4135	4135	4135	4135	0
249	20241014	161700	12301935	4135	4135	4135	4135	0
250	20241014	161600	12301935	4135	4135	4135	4135	0
251	20241014	161500	12301935	4135	4135	4135	4135	0
252	20241014	161400	12301935	4135	4135	4135	4135	0
253	20241014	161300	12301935	4135	4135	4135	4135	0
254	20241014	161200	12301935	4135	4135	4135	4135	0
255	20241014	161100	12301935	4135	4135	4135	4135	0
256	20241014	161000	12301935	4135	4135	4135	4135	0
257	20241014	160900	12301935	4135	4135	4135	4135	0
258	20241014	160800	12301935	4135	4135	4135	4135	0
259	20241014	160700	12301935	4135	4135	4135	4135	0
260	20241014	160600	12301935	4135	4135	4135	4135	0
261	20241014	160500	12301935	4135	4135	4135	4135	0
262	20241014	160400	12301935	4135	4135	4135	4135	0
263	20241014	160300	12301935	4135	4135	4135	4135	0
264	20241014	160200	12301935	4135	4135	4135	4135	0
265	20241014	160100	12301935	4135	4135	4135	4135	0
266	20241014	160000	12301935	4135	4135	4135	4135	0
267	20241014	155900	12301935	4135	4135	4135	4135	0
268	20241014	155800	12301935	4135	4135	4135	4135	0
269	20241014	155700	12301935	4135	4135	4135	4135	0
270	20241014	155600	12301935	4135	4135	4135	4135	0
271	20241014	155500	12301935	4135	4135	4135	4135	0
272	20241014	155400	12301935	4135	4135	4135	4135	8
273	20241014	155300	12301935	4135	4135	4135	4135	0
274	20241014	155200	12301935	4135	4135	4135	4135	0
275	20241014	155100	12301935	4135	4135	4135	4135	0
276	20241014	155000	12301935	4135	4135	4135	4135	0
277	20241014	154900	12301935	4135	4135	4135	4135	0
278	20241014	154800	12301935	4135	4135	4135	4135	0
279	20241014	154700	12301935	4135	4135	4135	4135	0
280	20241014	154600	12301935	4135	4135	4135	4135	0
281	20241014	154500	12301935	4135	4135	4135	4135	0
282	20241014	154400	12301935	4135	4135	4135	4135	0
283	20241014	154300	12301935	4135	4135	4135	4135	0
284	20241014	154200	12301935	4135	4135	4135	4135	0
285	20241014	154100	12301935	4135	4135	4135	4135	0
286	20241014	154000	12301935	4135	4135	4135	4135	0
287	20241014	153900	12301935	4135	4135	4135	4135	0
288	20241014	153800	12301935	4135	4135	4135	4135	0
289	20241014	153700	12301935	4135	4135	4135	4135	0
290	20241014	153600	12301935	4135	4135	4135	4135	0
291	20241014	153500	12301935	4135	4135	4135	4135	0
292	20241014	153400	12301935	4135	4135	4135	4135	0
293	20241014	153300	12301935	4135	4135	4135	4135	0
294	20241014	153200	12301935	4135	4135	4135	4135	0
295	20241014	153100	12301935	4135	4135	4135	4135	0
296	20241014	153000	12301935	4135	4135	4135	4135	0
297	20241014	152900	12301935	4135	4135	4135	4135	0
298	20241014	152800	12301935	4135	4135	4135	4135	0
299	20241014	152700	12301935	4135	4135	4135	4135	0
300	20241014	152600	12301935	4135	4135	4135	4135	0
301	20241014	152500	12301935	4135	4135	4135	4135	0
302	20241014	152400	12301935	4135	4135	4135	4135	0
303	20241014	152300	12301935	4135	4135	4135	4135	0
304	20241014	152200	12301935	4135	4135	4135	4135	0
305	20241014	152100	12301935	4135	4135	4135	4135	0
306	20241014	152000	12301935	4135	4135	4135	4135	0
307	20241014	151900	12301935	4135	4135	4135	4135	0
308	20241014	151800	12301935	4135	4135	4135	4135	0
309	20241014	151700	12301935	4135	4135	4135	4135	0
310	20241014	151600	12301935	4135	4135	4135	4135	0
311	20241014	151500	12301935	4135	4135	4135	4135	0
312	20241014	151400	12301935	4135	4135	4135	4135	0
313	20241014	151300	12301935	4135	4135	4135	4135	0
314	20241014	151200	12301935	4135	4135	4135	4135	0
315	20241014	151100	12301935	4135	4135	4135	4135	0
316	20241014	151000	12301935	4135	4135	4135	4135	0
317	20241014	150900	12301935	4135	4135	4135	4135	0
318	20241014	150800	12301935	4135	4135	4135	4135	0
319	20241014	150700	12301935	4135	4135	4135	4135	0
320	20241014	150600	12301935	4135	4135	4135	4135	0
321	20241014	150500	12301935	4135	4135	4135	4135	0
322	20241014	150400	12301935	4135	4135	4135	4135	0
323	20241014	150300	12301935	4135	4135	4135	4135	0
324	20241014	150200	12301935	4135	4135	4135	4135	0
325	20241014	150100	12301935	4135	4135	4135	4135	0
326	20241014	150000	12301935	4135	4135	4135	4135	0
327	20241014	145900	12301935	4135	4135	4135	4135	0
328	20241014	145800	12301935	4135	4135	4135	4135	0
329	20241014	145700	12301935	4135	4135	4135	4135	0
330	20241014	145600	12301935	4135	4135	4135	4135	0
331	20241014	145500	12301935	4135	4135	4135	4135	0
332	20241014	145400	12301935	4135	4135	4135	4135	8
333	20241014	145300	12268855	4140	4140	4140	4140	0
334	20241014	145200	12268855	4140	4140	4140	4140	0
335	20241014	145100	12268855	4140	4140	4140	4140	0
336	20241014	145000	12268855	4140	4140	4140	4140	0
337	20241014	144900	12268855	4140	4140	4140	4140	0
338	20241014	144800	12268855	4140	4140	4140	4140	0
339	20241014	144700	12268855	4140	4140	4140	4140	0
340	20241014	144600	12268855	4140	4140	4140	4140	0
341	20241014	144500	12268855	4140	4140	4140	4140	0
342	20241014	144400	12268855	4140	4140	4140	4140	0
343	20241014	144300	12268855	4140	4140	4140	4140	0
344	20241014	144200	12268855	4140	4140	4140	4140	1
345	20241014	144100	12264715	4140	4140	4140	4140	0
346	20241014	144000	12264715	4140	4140	4140	4140	1
347	20241014	143900	12260575	4140	4140	4140	4140	0
348	20241014	143800	12260575	4140	4140	4140	4140	1
349	20241014	143700	12256435	4140	4140	4140	4140	9
350	20241014	143600	12219175	4140	4140	4140	4140	1
351	20241014	143500	12215035	4135	4135	4135	4135	14
352	20241014	143400	12157145	4140	4140	4140	4140	1
353	20241014	143300	12153005	4140	4140	4140	4140	0
354	20241014	143200	12153005	4140	4140	4140	4140	1
355	20241014	143100	12148865	4140	4140	4140	4140	0
356	20241014	143000	12148865	4140	4140	4140	4140	1
357	20241014	142900	12144725	4140	4140	4140	4140	0
358	20241014	142800	12144725	4140	4140	4140	4140	1
359	20241014	142700	12140585	4140	4140	4140	4140	0
360	20241014	142600	12140585	4140	4140	4140	4140	1
361	20241014	142500	12136445	4135	4135	4135	4135	0
362	20241014	142400	12136445	4135	4145	4145	4135	188
363	20241014	142300	11358670	4145	4145	4145	4145	0
364	20241014	142200	11358670	4145	4145	4145	4145	1
365	20241014	142100	11354525	4140	4140	4140	4140	0
366	20241014	142000	11354525	4140	4140	4140	4140	0
367	20241014	141900	11354525	4140	4140	4140	4140	0
368	20241014	141800	11354525	4140	4140	4140	4140	0
369	20241014	141700	11354525	4140	4140	4140	4140	0
370	20241014	141600	11354525	4140	4140	4140	4140	0
371	20241014	141500	11354525	4140	4140	4140	4140	14
372	20241014	141400	11296565	4145	4145	4145	4145	0
373	20241014	141300	11296565	4145	4145	4145	4145	0
374	20241014	141200	11296565	4145	4145	4145	4145	0
375	20241014	141100	11296565	4145	4145	4145	4145	0
376	20241014	141000	11296565	4145	4145	4145	4145	0
377	20241014	140900	11296565	4145	4145	4145	4145	0
378	20241014	140800	11296565	4145	4145	4145	4145	0
379	20241014	140700	11296565	4145	4145	4145	4145	0
380	20241014	140600	11296565	4145	4145	4145	4145	0
381	20241014	140500	11296565	4145	4145	4145	4145	9
382	20241014	140400	11259260	4140	4140	4140	4140	0
383	20241014	140300	11259260	4140	4140	4140	4140	0
384	20241014	140200	11259260	4140	4140	4140	4140	0
385	20241014	140100	11259260	4140	4140	4140	4140	0
386	20241014	140000	11259260	4140	4140	4140	4140	12
387	20241014	135900	11209580	4145	4145	4145	4145	2
388	20241014	135800	11201290	4140	4140	4140	4140	0
389	20241014	135700	11201290	4140	4140	4140	4140	0
390	20241014	135600	11201290	4140	4140	4140	4140	0
391	20241014	135500	11201290	4140	4140	4140	4140	14
392	20241014	135400	11143330	4145	4145	4145	4145	0
393	20241014	135300	11143330	4145	4145	4145	4145	0
394	20241014	135200	11143330	4145	4145	4145	4145	0
395	20241014	135100	11143330	4145	4145	4145	4145	0
396	20241014	135000	11143330	4145	4145	4145	4145	0
397	20241014	134900	11143330	4145	4145	4145	4145	0
398	20241014	134800	11143330	4145	4145	4145	4145	0
399	20241014	134700	11143330	4145	4145	4145	4145	0
400	20241014	134600	11143330	4145	4145	4145	4145	0
401	20241014	134500	11143330	4145	4145	4145	4145	0
402	20241014	134400	11143330	4145	4145	4145	4145	0
403	20241014	134300	11143330	4145	4145	4145	4145	0
404	20241014	134200	11143330	4145	4145	4145	4145	0
405	20241014	134100	11143330	4145	4145	4145	4145	0
406	20241014	134000	11143330	4145	4145	4145	4145	0
407	20241014	133900	11143330	4145	4145	4145	4145	0
408	20241014	133800	11143330	4145	4145	4145	4145	1
409	20241014	133700	11139185	4140	4140	4140	4140	0
410	20241014	133600	11139185	4140	4140	4140	4140	0
411	20241014	133500	11139185	4140	4140	4140	4140	14
412	20241014	133400	11081225	4145	4145	4145	4145	0
413	20241014	133300	11081225	4145	4145	4145	4145	10
414	20241014	133200	11039775	4145	4145	4145	4145	0
415	20241014	133100	11039775	4145	4145	4145	4145	0
416	20241014	133000	11039775	4145	4145	4145	4145	0
417	20241014	132900	11039775	4145	4145	4145	4145	0
418	20241014	132800	11039775	4145	4145	4145	4145	1
419	20241014	132700	11035630	4145	4145	4145	4145	0
420	20241014	132600	11035630	4145	4145	4145	4145	0
421	20241014	132500	11035630	4145	4145	4145	4145	0
422	20241014	132400	11035630	4145	4145	4145	4145	0
423	20241014	132300	11035630	4145	4145	4145	4145	2
424	20241014	132200	11027340	4145	4145	4145	4145	0
425	20241014	132100	11027340	4145	4145	4145	4145	0
426	20241014	132000	11027340	4145	4145	4145	4145	0
427	20241014	131900	11027340	4145	4145	4145	4145	0
428	20241014	131800	11027340	4145	4145	4145	4145	1
429	20241014	131700	11023195	4140	4140	4140	4140	0
430	20241014	131600	11023195	4140	4140	4140	4140	0
431	20241014	131500	11023195	4140	4140	4140	4140	14
432	20241014	131400	10965235	4145	4140	4145	4140	2
433	20241014	131300	10956950	4145	4145	4145	4145	0
434	20241014	131200	10956950	4145	4145	4145	4145	0
435	20241014	131100	10956950	4145	4145	4145	4145	0
436	20241014	131000	10956950	4145	4145	4145	4145	0
437	20241014	130900	10956950	4145	4145	4145	4145	0
438	20241014	130800	10956950	4145	4145	4145	4145	0
439	20241014	130700	10956950	4145	4145	4145	4145	0
440	20241014	130600	10956950	4145	4145	4145	4145	0
441	20241014	130500	10956950	4145	4145	4145	4145	0
442	20241014	130400	10956950	4145	4145	4145	4145	0
443	20241014	130300	10956950	4145	4145	4145	4145	0
444	20241014	130200	10956950	4145	4145	4145	4145	0
445	20241014	130100	10956950	4145	4145	4145	4145	10
446	20241014	130000	10915500	4145	4145	4145	4145	0
447	20241014	125900	10915500	4145	4145	4145	4145	1
448	20241014	125800	10911355	4140	4140	4140	4140	0
449	20241014	125700	10911355	4140	4140	4140	4140	0
450	20241014	125600	10911355	4140	4140	4140	4140	0
451	20241014	125500	10911355	4140	4140	4140	4140	14
452	20241014	125400	10853395	4145	4145	4145	4145	0
453	20241014	125300	10853395	4145	4145	4145	4145	0
454	20241014	125200	10853395	4145	4145	4145	4145	0
455	20241014	125100	10853395	4145	4145	4145	4145	0
456	20241014	125000	10853395	4145	4145	4145	4145	0
457	20241014	124900	10853395	4145	4145	4145	4145	0
458	20241014	124800	10853395	4145	4145	4145	4145	0
459	20241014	124700	10853395	4145	4145	4145	4145	0
460	20241014	124600	10853395	4145	4145	4145	4145	0
461	20241014	124500	10853395	4145	4145	4145	4145	0
462	20241014	124400	10853395	4145	4145	4145	4145	0
463	20241014	124300	10853395	4145	4145	4145	4145	0
464	20241014	124200	10853395	4145	4145	4145	4145	6
465	20241014	124100	10828525	4145	4145	4145	4145	0
466	20241014	124000	10828525	4145	4145	4145	4145	0
467	20241014	123900	10828525	4145	4145	4145	4145	0
468	20241014	123800	10828525	4145	4145	4145	4145	0
469	20241014	123700	10828525	4145	4145	4145	4145	0
470	20241014	123600	10828525	4145	4145	4145	4145	0
471	20241014	123500	10828525	4145	4140	4145	4140	19
472	20241014	123400	10749840	4145	4145	4145	4145	0
473	20241014	123300	10749840	4145	4145	4145	4145	0
474	20241014	123200	10749840	4145	4145	4145	4145	0
475	20241014	123100	10749840	4145	4145	4145	4145	0
476	20241014	123000	10749840	4145	4145	4145	4145	0
477	20241014	122900	10749840	4145	4145	4145	4145	10
478	20241014	122800	10708390	4145	4145	4145	4145	0
479	20241014	122700	10708390	4145	4145	4145	4145	0
480	20241014	122600	10708390	4145	4145	4145	4145	0
481	20241014	122500	10708390	4145	4145	4145	4145	0
482	20241014	122400	10708390	4145	4145	4145	4145	0
483	20241014	122300	10708390	4145	4145	4145	4145	0
484	20241014	122200	10708390	4145	4145	4145	4145	0
485	20241014	122100	10708390	4145	4145	4145	4145	2
486	20241014	122000	10700100	4145	4145	4145	4145	0
487	20241014	121900	10700100	4145	4145	4145	4145	0
488	20241014	121800	10700100	4145	4145	4145	4145	0
489	20241014	121700	10700100	4145	4145	4145	4145	0
490	20241014	121600	10700100	4145	4145	4145	4145	0
491	20241014	121500	10700100	4145	4145	4145	4145	9
492	20241014	121400	10662795	4150	4150	4150	4150	0
493	20241014	121300	10662795	4150	4150	4150	4150	0
494	20241014	121200	10662795	4150	4150	4150	4150	0
495	20241014	121100	10662795	4150	4150	4150	4150	0
496	20241014	121000	10662795	4150	4150	4150	4150	0
497	20241014	120900	10662795	4150	4150	4150	4150	0
498	20241014	120800	10662795	4150	4150	4150	4150	2
499	20241014	120700	10654495	4150	4150	4150	4150	0
500	20241014	120600	10654495	4150	4150	4150	4150	0
501	20241014	120500	10654495	4150	4150	4150	4150	77
502	20241014	120400	10334945	4150	4150	4150	4150	0
503	20241014	120300	10334945	4150	4150	4150	4150	0
504	20241014	120200	10334945	4150	4150	4150	4150	0
505	20241014	120100	10334945	4150	4150	4150	4150	0
506	20241014	120000	10334945	4150	4150	4150	4150	0
507	20241014	115900	10334945	4150	4150	4150	4150	0
508	20241014	115800	10334945	4150	4150	4150	4150	0
509	20241014	115700	10334945	4150	4150	4150	4150	10
510	20241014	115600	10293445	4150	4150	4150	4150	0
511	20241014	115500	10293445	4150	4145	4150	4145	16
512	20241014	115400	10227115	4150	4150	4150	4150	0
513	20241014	115300	10227115	4150	4150	4150	4150	0
514	20241014	115200	10227115	4150	4150	4150	4150	0
515	20241014	115100	10227115	4150	4150	4150	4150	0
516	20241014	115000	10227115	4150	4150	4150	4150	0
517	20241014	114900	10227115	4150	4150	4150	4150	0
518	20241014	114800	10227115	4150	4150	4150	4150	0
519	20241014	114700	10227115	4150	4150	4150	4150	0
520	20241014	114600	10227115	4150	4150	4150	4150	0
521	20241014	114500	10227115	4150	4150	4150	4150	0
522	20241014	114400	10227115	4150	4150	4150	4150	0
523	20241014	114300	10227115	4150	4150	4150	4150	0
524	20241014	114200	10227115	4150	4150	4150	4150	2
525	20241014	114100	10218815	4145	4145	4145	4145	0
526	20241014	114000	10218815	4145	4145	4145	4145	0
527	20241014	113900	10218815	4145	4145	4145	4145	0
528	20241014	113800	10218815	4145	4145	4145	4145	0
529	20241014	113700	10218815	4145	4145	4145	4145	0
530	20241014	113600	10218815	4145	4145	4145	4145	0
531	20241014	113500	10218815	4145	4145	4145	4145	14
532	20241014	113400	10160785	4150	4150	4150	4150	0
533	20241014	113300	10160785	4150	4150	4150	4150	0
534	20241014	113200	10160785	4150	4150	4150	4150	0
535	20241014	113100	10160785	4150	4150	4150	4150	0
536	20241014	113000	10160785	4150	4150	4150	4150	0
537	20241014	112900	10160785	4150	4150	4150	4150	2
538	20241014	112800	10152485	4150	4150	4150	4150	0
539	20241014	112700	10152485	4150	4150	4150	4150	0
540	20241014	112600	10152485	4150	4150	4150	4150	0
541	20241014	112500	10152485	4150	4150	4150	4150	10
542	20241014	112400	10110985	4145	4145	4145	4145	17
543	20241014	112300	10040520	4150	4150	4150	4150	0
544	20241014	112200	10040520	4150	4150	4150	4150	0
545	20241014	112100	10040520	4150	4150	4150	4150	0
546	20241014	112000	10040520	4150	4150	4150	4150	0
547	20241014	111900	10040520	4150	4150	4150	4150	0
548	20241014	111800	10040520	4150	4150	4150	4150	0
549	20241014	111700	10040520	4150	4150	4150	4150	0
550	20241014	111600	10040520	4150	4150	4150	4150	2
551	20241014	111500	10032220	4145	4145	4145	4145	14
552	20241014	111400	9974190	4145	4145	4145	4145	0
553	20241014	111300	9974190	4145	4145	4145	4145	0
554	20241014	111200	9974190	4145	4145	4145	4145	0
555	20241014	111100	9974190	4145	4145	4145	4145	0
556	20241014	111000	9974190	4145	4145	4145	4145	0
557	20241014	110900	9974190	4145	4145	4145	4145	0
558	20241014	110800	9974190	4145	4145	4145	4145	0
559	20241014	110700	9974190	4145	4145	4145	4145	0
560	20241014	110600	9974190	4145	4145	4145	4145	0
561	20241014	110500	9974190	4145	4145	4145	4145	0
562	20241014	110400	9974190	4145	4145	4145	4145	32
563	20241014	110300	9841550	4150	4150	4150	4150	2
564	20241014	110200	9833250	4145	4145	4145	4145	30
565	20241014	110100	9708900	4145	4145	4145	4145	0
566	20241014	110000	9708900	4145	4145	4145	4145	26
567	20241014	105900	9601130	4150	4150	4150	4150	0
568	20241014	105800	9601130	4150	4150	4150	4150	1
569	20241014	105700	9596980	4150	4150	4150	4150	0
570	20241014	105600	9596980	4150	4150	4150	4150	6
571	20241014	105500	9572080	4150	4150	4150	4150	23
572	20241014	105400	9476630	4150	4150	4150	4150	0
573	20241014	105300	9476630	4150	4155	4155	4150	19
574	20241014	105200	9397730	4155	4155	4155	4155	0
575	20241014	105100	9397730	4155	4155	4155	4155	0
576	20241014	105000	9397730	4155	4155	4155	4155	2
577	20241014	104900	9389420	4155	4155	4155	4155	0
578	20241014	104800	9389420	4155	4155	4155	4155	0
579	20241014	104700	9389420	4155	4155	4155	4155	0
580	20241014	104600	9389420	4155	4155	4155	4155	0
581	20241014	104500	9389420	4155	4155	4155	4155	0
582	20241014	104400	9389420	4155	4155	4155	4155	0
583	20241014	104300	9389420	4155	4155	4155	4155	0
584	20241014	104200	9389420	4155	4155	4155	4155	0
585	20241014	104100	9389420	4155	4155	4155	4155	0
586	20241014	104000	9389420	4155	4155	4155	4155	1
587	20241014	103900	9385265	4155	4155	4155	4155	0
588	20241014	103800	9385265	4155	4155	4155	4155	0
589	20241014	103700	9385265	4155	4155	4155	4155	2
590	20241014	103600	9376955	4150	4150	4150	4150	0
591	20241014	103500	9376955	4150	4150	4150	4150	14
592	20241014	103400	9318855	4155	4155	4155	4155	0
593	20241014	103300	9318855	4155	4155	4155	4155	0
594	20241014	103200	9318855	4155	4155	4155	4155	0
595	20241014	103100	9318855	4155	4155	4155	4155	0
596	20241014	103000	9318855	4155	4155	4155	4155	0
597	20241014	102900	9318855	4155	4155	4155	4155	0
598	20241014	102800	9318855	4155	4155	4155	4155	2
599	20241014	102700	9310545	4160	4160	4160	4160	0
600	20241014	102600	9310545	4160	4160	4160	4160	0
601	20241014	102500	9310545	4160	4160	4160	4160	0
602	20241014	102400	9310545	4160	4160	4160	4160	0
603	20241014	102300	9310545	4160	4160	4160	4160	0
604	20241014	102200	9310545	4160	4160	4160	4160	0
605	20241014	102100	9310545	4160	4155	4160	4155	10
606	20241014	102000	9268955	4150	4150	4150	4150	0
607	20241014	101900	9268955	4150	4150	4150	4150	0
608	20241014	101800	9268955	4150	4150	4150	4150	0
609	20241014	101700	9268955	4150	4150	4150	4150	0
610	20241014	101600	9268955	4150	4150	4150	4150	0
611	20241014	101500	9268955	4150	4150	4150	4150	14
612	20241014	101400	9210855	4150	4150	4150	4150	0
613	20241014	101300	9210855	4150	4150	4150	4150	0
614	20241014	101200	9210855	4150	4150	4150	4150	0
615	20241014	101100	9210855	4150	4150	4150	4150	0
616	20241014	101000	9210855	4150	4150	4150	4150	0
617	20241014	100900	9210855	4150	4150	4150	4150	0
618	20241014	100800	9210855	4150	4150	4150	4150	100
619	20241014	100700	8795855	4145	4145	4145	4145	0
620	20241014	100600	8795855	4145	4150	4150	4145	150
621	20241014	100500	8173630	4145	4145	4145	4145	0
622	20241014	100400	8173630	4145	4145	4145	4145	0
623	20241014	100300	8173630	4145	4145	4145	4145	0
624	20241014	100200	8173630	4145	4145	4145	4145	0
625	20241014	100100	8173630	4145	4145	4145	4145	0
626	20241014	100000	8173630	4145	4145	4145	4145	0
627	20241014	095900	8173630	4145	4145	4145	4145	0
628	20241014	095800	8173630	4145	4145	4145	4145	0
629	20241014	095700	8173630	4145	4145	4145	4145	0
630	20241014	095600	8173630	4145	4145	4145	4145	0
631	20241014	095500	8173630	4145	4145	4145	4145	14
632	20241014	095400	8115600	4175	4175	4175	4175	0
633	20241014	095300	8115600	4175	4175	4175	4175	0
634	20241014	095200	8115600	4175	4175	4175	4175	0
635	20241014	095100	8115600	4175	4175	4175	4175	0
636	20241014	095000	8115600	4175	4175	4175	4175	0
637	20241014	094900	8115600	4175	4175	4175	4175	10
638	20241014	094800	8073850	4145	4145	4145	4145	0
639	20241014	094700	8073850	4145	4145	4145	4145	0
640	20241014	094600	8073850	4145	4145	4145	4145	0
641	20241014	094500	8073850	4145	4145	4145	4145	0
642	20241014	094400	8073850	4145	4145	4145	4145	0
643	20241014	094300	8073850	4145	4145	4145	4145	0
644	20241014	094200	8073850	4145	4145	4145	4145	0
645	20241014	094100	8073850	4145	4145	4145	4145	0
646	20241014	094000	8073850	4145	4145	4145	4145	0
647	20241014	093900	8073850	4145	4145	4145	4145	0
648	20241014	093800	8073850	4145	4145	4145	4145	0
649	20241014	093700	8073850	4145	4145	4145	4145	0
650	20241014	093600	8073850	4145	4145	4145	4145	0
651	20241014	093500	8073850	4145	4145	4145	4145	14
652	20241014	093400	8015820	4140	4140	4140	4140	0
653	20241014	093300	8015820	4140	4140	4140	4140	0
654	20241014	093200	8015820	4140	4140	4140	4140	0
655	20241014	093100	8015820	4140	4140	4140	4140	0
656	20241014	093000	8015820	4140	4140	4140	4140	0
657	20241014	092900	8015820	4140	4140	4140	4140	0
658	20241014	092800	8015820	4140	4140	4140	4140	0
659	20241014	092700	8015820	4140	4140	4140	4140	0
660	20241014	092600	8015820	4140	4140	4140	4140	0
661	20241014	092500	8015820	4140	4140	4140	4140	0
662	20241014	092400	8015820	4140	4140	4140	4140	0
663	20241014	092300	8015820	4140	4140	4140	4140	0
664	20241014	092200	8015820	4140	4140	4140	4140	0
665	20241014	092100	8015820	4140	4180	4180	4140	1441
666	20241014	092000	2020810	4180	4180	4180	4180	2
667	20241014	091900	2012450	4185	4185	4185	4185	0
668	20241014	091800	2012450	4185	4185	4185	4185	0
669	20241014	091700	2012450	4185	4185	4185	4185	0
670	20241014	091600	2012450	4185	4185	4185	4185	0
671	20241014	091500	2012450	4185	4185	4185	4185	7
672	20241014	091400	1983155	4200	4200	4200	4200	0
673	20241014	091300	1983155	4200	4200	4200	4200	0
674	20241014	091200	1983155	4200	4200	4200	4200	0
675	20241014	091100	1983155	4200	4200	4200	4200	0
676	20241014	091000	1983155	4200	4200	4200	4200	0
677	20241014	090900	1983155	4200	4200	4200	4200	0
678	20241014	090800	1983155	4200	4200	4200	4200	0
679	20241014	090700	1983155	4200	4200	4200	4200	0
680	20241014	090600	1983155	4200	4185	4200	4180	108
681	20241014	090500	1531015	4190	4190	4190	4190	0
682	20241014	090400	1531015	4190	4190	4190	4190	64
683	20241014	090300	1262855	4190	4190	4190	4190	0
684	20241014	090200	1262855	4190	4190	4190	4190	87
685	20241014	090100	898325	4190	4200	4200	4190	152
686	20241014	090000	260465	4205	4200	4205	4200	62